(Login BolsaPT & Canal Forex) |
|
 STMICROELECTRONIC - [Ticker: STM.MI] |     | | Última Trade | 13,035 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,350 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 20,350 x 1.124.900 - 20,650 x 475.000 | EPS | 0,00 | | Abertura | 12,985 | PER | 0,00% | | Máximo | 13,195 | Pagamento Dividendo | | | Mínimo | 12,985 | Data Ex-Dividendo | | | Fecho Anterior | 12,685 | Yield | | | Volume | 1.111.867 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para STM.MI de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-11 | 00:00:00 | 13,83 | 14,17 | 13,83 | 14,14 | 23.670.400 | | 2005-07-12 | 00:00:00 | 14,21 | 14,26 | 13,98 | 14,16 | 18.552.200 | | 2005-07-13 | 00:00:00 | 14,21 | 14,40 | 14,21 | 14,38 | 20.601.500 | | 2005-07-14 | 00:00:00 | 14,58 | 15,17 | 14,58 | 14,86 | 42.443.400 | | 2005-07-15 | 00:00:00 | 14,90 | 14,90 | 14,64 | 14,74 | 14.548.600 | | 2005-07-18 | 00:00:00 | 14,66 | 14,76 | 14,51 | 14,54 | 15.868.400 | | 2005-07-19 | 00:00:00 | 14,70 | 14,97 | 14,62 | 14,93 | 16.305.600 | | 2005-07-20 | 00:00:00 | 14,71 | 14,99 | 14,70 | 14,93 | 21.243.900 | | 2005-07-21 | 00:00:00 | 15,05 | 15,18 | 14,66 | 14,73 | 50.452.400 | | 2005-07-22 | 00:00:00 | 14,64 | 14,80 | 14,64 | 14,69 | 14.697.000 | | 2005-07-25 | 00:00:00 | 14,73 | 14,79 | 14,52 | 14,57 | 15.483.000 | | 2005-07-26 | 00:00:00 | 14,62 | 14,94 | 14,51 | 14,78 | 21.670.800 | | 2005-07-27 | 00:00:00 | 14,49 | 14,85 | 14,39 | 14,40 | 29.635.400 | | 2005-07-28 | 00:00:00 | 14,50 | 14,61 | 14,24 | 14,29 | 12.117.100 | | 2005-07-29 | 00:00:00 | 14,39 | 14,46 | 14,17 | 14,22 | 14.245.900 | | 2005-08-01 | 00:00:00 | 14,21 | 14,32 | 14,07 | 14,13 | 10.530.900 | | 2005-08-02 | 00:00:00 | 14,18 | 14,47 | 14,15 | 14,43 | 9.855.400 | | 2005-08-03 | 00:00:00 | 14,47 | 14,52 | 14,29 | 14,35 | 11.450.100 | | 2005-08-04 | 00:00:00 | 14,30 | 14,35 | 13,96 | 13,97 | 12.467.300 | | 2005-08-05 | 00:00:00 | 13,90 | 14,05 | 13,78 | 13,79 | 13.530.300 | | 2005-08-08 | 00:00:00 | 13,86 | 13,99 | 13,81 | 13,87 | 6.807.300 | | 2005-08-09 | 00:00:00 | 13,84 | 13,99 | 13,81 | 13,98 | 6.583.800 | | 2005-08-10 | 00:00:00 | 14,11 | 14,27 | 14,04 | 14,08 | 11.752.500 | | 2005-08-11 | 00:00:00 | 13,93 | 14,04 | 13,75 | 13,77 | 12.280.200 | | 2005-08-12 | 00:00:00 | 13,76 | 13,79 | 13,58 | 13,60 | 7.339.700 | | 2005-08-15 | 00:00:00 | 13,60 | 13,60 | 13,60 | 13,60 | 0 | | 2005-08-16 | 00:00:00 | 13,68 | 13,83 | 13,51 | 13,51 | 6.561.400 | | 2005-08-17 | 00:00:00 | 13,50 | 13,81 | 13,50 | 13,75 | 10.490.900 | | 2005-08-18 | 00:00:00 | 13,81 | 13,86 | 13,61 | 13,65 | 7.605.200 | | 2005-08-19 | 00:00:00 | 13,70 | 13,88 | 13,63 | 13,87 | 8.073.300 | | 2005-08-22 | 00:00:00 | 13,90 | 13,93 | 13,77 | 13,83 | 6.585.800 | | 2005-08-23 | 00:00:00 | 13,81 | 13,81 | 13,71 | 13,73 | 6.872.100 | | 2005-08-24 | 00:00:00 | 13,74 | 13,74 | 13,47 | 13,68 | 13.913.500 | | 2005-08-25 | 00:00:00 | 13,55 | 13,60 | 13,40 | 13,55 | 10.581.400 | | 2005-08-26 | 00:00:00 | 13,50 | 13,64 | 13,34 | 13,35 | 9.356.500 | | 2005-08-29 | 00:00:00 | 13,24 | 13,43 | 13,17 | 13,37 | 11.494.200 | | 2005-08-30 | 00:00:00 | 13,54 | 13,60 | 13,30 | 13,32 | 13.478.000 | | 2005-08-31 | 00:00:00 | 13,30 | 13,44 | 13,27 | 13,32 | 12.811.500 | | 2005-09-01 | 00:00:00 | 13,41 | 13,46 | 13,24 | 13,28 | 8.746.300 | | 2005-09-02 | 00:00:00 | 13,27 | 13,33 | 13,00 | 13,01 | 16.429.100 | | 2005-09-05 | 00:00:00 | 13,01 | 13,21 | 13,01 | 13,15 | 6.181.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
